Skip to main content
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
147.65
+1.16 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
147.70
+0.05 (0.03%)
After-hours: Dec 5, 2025, 7:56 PM EST

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025146.03148.13146.03147.65147.650.79%336,377
Dec 4, 2025145.24148.21144.79146.49146.490.37%481,651
Dec 3, 2025145.85146.02142.01145.95145.950.85%407,793
Dec 2, 2025144.46146.17143.00144.72144.721.54%476,429
Dec 1, 2025141.92143.21141.42142.52142.52-0.41%320,427
Nov 28, 2025143.40143.48142.09143.11143.110.20%132,848
Nov 26, 2025141.15144.58140.87142.82142.821.22%423,803
Nov 25, 2025140.53141.47138.83141.10141.100.39%499,093
Nov 24, 2025138.43142.33137.43140.55140.551.74%600,691
Nov 21, 2025134.60138.96132.34138.14138.143.90%1,031,331
Nov 20, 2025140.44141.81132.16132.95132.95-3.46%551,947
Nov 19, 2025135.44138.66135.20137.72137.721.92%520,556
Nov 18, 2025132.61135.49131.01135.12135.120.87%500,316
Nov 17, 2025137.01139.30133.23133.96133.96-2.59%484,868
Nov 14, 2025134.39139.62132.53137.52137.52-0.04%481,949
Nov 13, 2025138.33139.27136.55137.57137.57-0.91%696,340
Nov 12, 2025139.00141.00137.12138.83138.830.19%649,434
Nov 11, 2025134.09139.13133.96138.57138.572.78%589,650
Nov 10, 2025134.27136.22132.12134.82134.822.15%784,870
Nov 7, 2025128.17132.05126.58131.98131.982.10%598,820
Nov 6, 2025132.00140.98125.00129.26129.261.89%819,377
Nov 5, 2025124.37128.15122.36126.86126.863.05%561,688
Nov 4, 2025122.65124.38122.02123.11123.11-2.00%276,226
Nov 3, 2025126.16126.66124.34125.62125.62-0.43%247,116
Oct 31, 2025125.18127.66124.98126.16126.160.77%589,287
Oct 30, 2025123.90125.95123.71125.20125.200.29%389,956
Oct 29, 2025121.80125.97121.80124.84124.842.50%416,388
Oct 28, 2025120.70122.55120.27121.80121.800.76%308,256
Oct 27, 2025122.92122.92120.05120.88120.88-0.48%318,732
Oct 24, 2025122.53122.80121.38121.46121.460.26%195,316
Oct 23, 2025119.73121.53119.19121.14121.141.72%219,549
Oct 22, 2025122.70123.00116.87119.09119.09-2.86%405,557
Oct 21, 2025123.14124.25121.53122.60122.60-0.87%293,923
Oct 20, 2025122.54124.47122.00123.68123.682.15%240,919
Oct 17, 2025122.76123.90119.86121.08121.08-2.33%426,139
Oct 16, 2025123.23124.84121.79123.97123.972.00%545,525
Oct 15, 2025122.08123.80119.28121.54121.541.75%557,366
Oct 14, 2025113.61120.59113.61119.45119.453.37%656,637
Oct 13, 2025111.21116.69110.90115.56115.565.69%674,420
Oct 10, 2025113.87114.17108.88109.34109.34-3.67%339,025
Oct 9, 2025115.01115.01112.35113.51113.51-0.93%260,869
Oct 8, 2025113.12114.87112.50114.58114.581.29%273,315
Oct 7, 2025117.94117.94112.86113.12113.12-2.46%287,936
Oct 6, 2025115.85116.96115.00115.97115.971.06%237,903
Oct 3, 2025115.48116.53114.43114.75114.75-0.23%359,738
Oct 2, 2025115.32115.65113.56115.02115.02-0.02%267,793
Oct 1, 2025112.01115.26111.85115.04115.041.84%560,537
Sep 30, 2025111.26113.22111.26112.96112.961.63%259,178
Sep 29, 2025112.02112.71110.87111.15111.15-0.44%271,450
Sep 26, 2025109.49111.68109.49111.64111.641.60%207,968
Sep 25, 2025108.76110.01108.19109.88109.880.18%256,270
Sep 24, 2025110.44111.44109.34109.68109.68-0.62%284,753
Sep 23, 2025112.56113.60109.80110.36110.36-1.48%497,853
Sep 22, 2025109.32112.32109.22112.02112.021.85%306,267
Sep 19, 2025111.34111.73109.10109.99109.99-1.24%1,125,644
Sep 18, 2025108.66111.74108.43111.37111.373.32%396,303
Sep 17, 2025108.00109.77106.59107.79107.79-375,312
Sep 16, 2025107.10107.99106.18107.79107.790.08%290,970
Sep 15, 2025107.26108.79106.84107.70107.700.77%311,142
Sep 12, 2025106.51107.87106.30106.88106.88-0.48%260,949
Sep 11, 2025105.10107.53104.72107.40107.142.61%198,945
Sep 10, 2025104.07105.35103.80104.67104.410.87%247,080
Sep 9, 2025104.68104.68103.03103.77103.52-0.82%265,474
Sep 8, 2025103.78104.87102.40104.63104.370.75%285,481
Sep 5, 2025103.50104.68102.62103.85103.600.77%247,074
Sep 4, 2025101.07103.06100.95103.06102.812.01%324,256
Sep 3, 2025101.74102.2598.46101.03100.78-1.19%584,783
Sep 2, 2025101.14102.32100.52102.25102.00-0.39%311,732
Aug 29, 2025102.48102.74101.68102.65102.400.39%374,530
Aug 28, 2025103.00103.00101.60102.25102.00-0.10%233,338
Aug 27, 2025101.31102.62101.31102.35102.100.40%191,261
Aug 26, 2025101.45102.25101.01101.94101.690.48%254,498
Aug 25, 2025101.72101.72100.90101.45101.20-0.55%305,487
Aug 22, 202598.44102.3598.44102.01101.764.00%300,773
Aug 21, 202597.2998.1397.0398.0997.850.48%245,833
Aug 20, 202599.78100.1497.1997.6297.38-2.24%273,521
Aug 19, 202599.62100.8699.4499.8699.620.23%282,420
Aug 18, 202598.2199.7398.2199.6399.391.32%302,651
Aug 15, 202599.6299.6298.1098.3398.09-0.81%237,925
Aug 14, 202599.1999.6998.5799.1398.89-1.27%337,344
Aug 13, 202598.48100.4498.48100.41100.161.84%283,540
Aug 12, 202595.7998.7695.5098.6098.363.37%410,564
Aug 11, 202595.9196.2294.5295.3995.16-0.22%534,648
Aug 8, 202595.4297.0294.6995.6095.371.69%614,758
Aug 7, 202594.8495.3590.5294.0193.783.16%833,390
Aug 6, 202591.6391.7290.6091.1390.91-0.30%467,912
Aug 5, 202591.1492.0390.3991.4091.180.24%300,765
Aug 4, 202589.6891.2589.4991.1890.962.22%373,075
Aug 1, 202590.6791.4788.7689.2088.98-3.43%257,097
Jul 31, 202591.9393.4891.8792.3792.14-0.32%251,655
Jul 30, 202594.0194.0192.0492.6792.44-0.97%230,000
Jul 29, 202594.4094.4092.7893.5893.35-0.06%336,259
Jul 28, 202594.5094.5093.2793.6493.41-0.44%274,634
Jul 25, 202593.3194.1492.3694.0593.821.11%281,166
Jul 24, 202593.7294.6092.6493.0292.79-1.46%335,775
Jul 23, 202591.5794.7290.8894.4094.174.48%583,801
Jul 22, 202588.5590.5188.3990.3590.131.99%230,654
Jul 21, 202589.0789.4888.3888.5988.37-0.11%189,483
Jul 18, 202589.8289.8288.3288.6988.47-0.93%259,142
Jul 17, 202586.9189.5786.9189.5289.303.25%377,500